Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 11.95 | 12.42 | 11.69 | 12.24 | 325,627 | +0.39(+3.29%) |
Jul 30, 2007 | 11.84 | 12.19 | 11.45 | 11.85 | 260,697 | -0.03(-0.25%) |
Jul 27, 2007 | 12.19 | 12.33 | 11.88 | 11.88 | 293,185 | -0.38(-3.10%) |
Jul 26, 2007 | 12.14 | 13.02 | 11.90 | 12.26 | 355,055 | -0.06(-0.49%) |
Jul 25, 2007 | 12.26 | 13.09 | 12.10 | 12.32 | 249,475 | +0.13(+1.07%) |
Jul 24, 2007 | 12.43 | 12.70 | 12.10 | 12.19 | 300,329 | -0.40(-3.18%) |
Jul 23, 2007 | 12.59 | 12.72 | 12.54 | 12.59 | 243,060 | +0.02(+0.16%) |
Jul 20, 2007 | 12.83 | 12.95 | 12.31 | 12.57 | 424,655 | -0.29(-2.26%) |
Jul 19, 2007 | 12.79 | 13.15 | 12.71 | 12.86 | 347,874 | +0.17(+1.34%) |
Jul 18, 2007 | 12.75 | 12.83 | 12.44 | 12.69 | 334,150 | -0.14(-1.09%) |
Jul 17, 2007 | 12.76 | 13.02 | 12.70 | 12.83 | 670,311 | +0.05(+0.39%) |
Jul 16, 2007 | 12.56 | 12.81 | 12.46 | 12.78 | 368,016 | +0.21(+1.67%) |
Jul 13, 2007 | 12.17 | 12.69 | 12.16 | 12.57 | 286,511 | +0.34(+2.78%) |
Jul 12, 2007 | 12.13 | 12.23 | 12.01 | 12.23 | 207,305 | +0.19(+1.58%) |
Jul 11, 2007 | 11.77 | 12.11 | 11.73 | 12.04 | 460,316 | +0.24(+2.03%) |
Jul 10, 2007 | 12.11 | 12.11 | 11.51 | 11.80 | 388,241 | -0.40(-3.28%) |
Jul 09, 2007 | 12.36 | 12.73 | 12.09 | 12.20 | 693,754 | -0.16(-1.29%) |
Jul 06, 2007 | 12.14 | 12.40 | 12.14 | 12.36 | 269,685 | +0.17(+1.39%) |
Jul 05, 2007 | 11.75 | 12.24 | 11.75 | 12.19 | 250,476 | +0.43(+3.66%) |
Jul 03, 2007 | 11.57 | 11.81 | 11.57 | 11.76 | 172,617 | +0.22(+1.91%) |
Jul 02, 2007 | 11.80 | 11.87 | 11.51 | 11.54 | 282,208 | -0.19(-1.62%) |
Jun 29, 2007 | 11.93 | 11.95 | 11.73 | 11.73 | 284,617 | -0.13(-1.10%) |
Jun 28, 2007 | 12.05 | 12.06 | 11.83 | 11.86 | 169,322 | -0.16(-1.33%) |
Jun 27, 2007 | 11.94 | 12.17 | 11.79 | 12.02 | 230,913 | -0.02(-0.17%) |
Jun 26, 2007 | 12.16 | 12.25 | 11.89 | 12.04 | 442,461 | -0.09(-0.74%) |
Jun 25, 2007 | 12.35 | 12.44 | 11.88 | 12.13 | 308,600 | -0.27(-2.18%) |
Jun 22, 2007 | 12.53 | 12.70 | 12.28 | 12.40 | 732,451 | -0.21(-1.67%) |
Jun 21, 2007 | 12.57 | 12.83 | 12.55 | 12.61 | 339,655 | -0.05(-0.39%) |
Jun 20, 2007 | 12.62 | 12.76 | 12.37 | 12.66 | 447,900 | +0.01(+0.08%) |
Jun 19, 2007 | 12.62 | 12.75 | 12.35 | 12.65 | 458,700 | -0.05(-0.39%) |
Jun 18, 2007 | 12.57 | 12.77 | 12.35 | 12.70 | 435,800 | +0.05(+0.40%) |
Jun 15, 2007 | 13.02 | 13.02 | 12.60 | 12.65 | 523,100 | -0.07(-0.55%) |
Jun 14, 2007 | 12.52 | 12.77 | 12.43 | 12.72 | 234,700 | +0.20(+1.60%) |
Jun 13, 2007 | 12.35 | 12.56 | 12.33 | 12.52 | 368,700 | +0.09(+0.72%) |
Jun 12, 2007 | 12.24 | 12.56 | 11.99 | 12.43 | 628,600 | +0.08(+0.65%) |
Jun 11, 2007 | 12.15 | 12.41 | 11.94 | 12.35 | 690,869 | +0.13(+1.06%) |
Jun 08, 2007 | 12.20 | 12.26 | 12.05 | 12.22 | 545,191 | -0.05(-0.41%) |
Jun 07, 2007 | 12.35 | 12.35 | 12.04 | 12.27 | 589,870 | -0.20(-1.60%) |
Jun 06, 2007 | 12.36 | 12.47 | 11.80 | 12.47 | 802,735 | -0.11(-0.87%) |
Jun 05, 2007 | 12.47 | 13.06 | 12.40 | 12.58 | 451,540 | +0.01(+0.08%) |
Jun 04, 2007 | 12.94 | 13.10 | 12.45 | 12.57 | 630,406 | -0.44(-3.38%) |
Jun 01, 2007 | 13.42 | 13.48 | 12.96 | 13.01 | 617,813 | -0.31(-2.33%) |
May 31, 2007 | 13.29 | 13.54 | 13.16 | 13.32 | 270,860 | +0.11(+0.83%) |
May 30, 2007 | 13.09 | 13.54 | 13.09 | 13.21 | 259,906 | -0.22(-1.64%) |
May 29, 2007 | 13.37 | 13.69 | 13.30 | 13.43 | 189,986 | +0.14(+1.05%) |
May 25, 2007 | 13.31 | 13.63 | 13.14 | 13.29 | 200,731 | +0.01(+0.08%) |
May 24, 2007 | 13.72 | 13.96 | 13.16 | 13.28 | 216,495 | -0.52(-3.77%) |
May 23, 2007 | 13.95 | 14.16 | 13.50 | 13.80 | 269,699 | -0.08(-0.58%) |
May 22, 2007 | 13.31 | 13.90 | 13.31 | 13.88 | 212,816 | +0.36(+2.66%) |
May 21, 2007 | 13.08 | 13.65 | 13.00 | 13.52 | 266,536 | +0.32(+2.42%) |
May 18, 2007 | 13.31 | 13.40 | 13.10 | 13.20 | 393,375 | -0.13(-0.98%) |
May 17, 2007 | 13.70 | 13.78 | 12.96 | 13.33 | 365,377 | -0.43(-3.12%) |
May 16, 2007 | 13.82 | 14.00 | 13.63 | 13.76 | 245,802 | +0.01(+0.07%) |
May 15, 2007 | 13.43 | 13.88 | 13.43 | 13.75 | 323,951 | -0.06(-0.43%) |
May 14, 2007 | 13.68 | 14.09 | 13.56 | 13.81 | 259,472 | +0.07(+0.51%) |
May 11, 2007 | 13.83 | 13.83 | 13.49 | 13.74 | 162,816 | +0.28(+2.08%) |
May 10, 2007 | 13.86 | 14.01 | 13.43 | 13.46 | 462,233 | -0.52(-3.72%) |
May 09, 2007 | 13.92 | 14.50 | 13.92 | 13.98 | 389,694 | -0.09(-0.64%) |
May 08, 2007 | 14.61 | 14.78 | 13.90 | 14.07 | 663,447 | -0.71(-4.80%) |
May 07, 2007 | 14.75 | 15.37 | 14.67 | 14.78 | 235,600 | +0.06(+0.41%) |
May 04, 2007 | 14.65 | 14.95 | 14.42 | 14.72 | 185,106 | +0.16(+1.10%) |
May 03, 2007 | 14.85 | 15.01 | 14.43 | 14.56 | 360,283 | -0.26(-1.75%) |
May 02, 2007 | 14.72 | 15.05 | 14.49 | 14.82 | 176,857 | +0.08(+0.54%) |